5195 バンドー化学(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28470470461461136,000922
2007-12-27482483474474197,000948
2007-12-26467478466477252,000954
2007-12-25466472461465269,000930
2007-12-21457463453462367,000924
2007-12-20475475457458298,000916
2007-12-19475479468470361,000940
2007-12-18461478458470451,000940
2007-12-17491491471474526,000948
2007-12-14492497488491290,000982
2007-12-13502504495495416,000990
2007-12-12490502488500257,0001,000
2007-12-11500505498500287,0001,000
2007-12-10506510498499300,000998
2007-12-07500508499505355,0001,010
2007-12-06504507496502328,0001,004
2007-12-05500503490501356,0001,002
2007-12-04512512500501552,0001,002
2007-12-03500508500506437,0001,012
2007-11-30480494480490461,000980
2007-11-29484488473479576,000958
2007-11-28473484472477521,000954
2007-11-27451476445468480,000936
2007-11-26450456446452447,000904
2007-11-22447457442452524,000904
2007-11-21464466447452617,000904
2007-11-20444452427449387,000898
2007-11-19476477445449555,000898
2007-11-16475484463466885,000932
2007-11-15466509466494624,000988
2007-11-14460473460471355,000942
2007-11-13457468451451674,000902
2007-11-12465465444453903,000906
2007-11-09509517485485531,000970
2007-11-08500515498508458,0001,016
2007-11-07546546525525393,0001,050
2007-11-06534548533546413,0001,092
2007-11-05562562540544398,0001,088
2007-11-02560570556564335,0001,128
2007-11-01564574564570379,0001,140
2007-10-31556566553563482,0001,126
2007-10-30547554543552436,0001,104
2007-10-29545548537538258,0001,076
2007-10-26536541532539296,0001,078
2007-10-25535540533535344,0001,070
2007-10-24543549537539364,0001,078
2007-10-23547547538541283,0001,082
2007-10-22530539524537507,0001,074
2007-10-19556557549553444,0001,106
2007-10-18559563552562383,0001,124
2007-10-17549564547553825,0001,106
2007-10-16573574552558802,0001,116
2007-10-15585588571572892,0001,144
2007-10-12590592577579703,0001,158
2007-10-11570593569592889,0001,184
2007-10-105965975685691,126,0001,138
2007-10-096026055865921,206,0001,184
2007-10-056186195826001,929,0001,200
2007-10-04655662647648657,0001,296
2007-10-03666674660663409,0001,326
2007-10-02672674663663347,0001,326
2007-10-01665668659661329,0001,322
2007-09-28683685666669323,0001,338
2007-09-27676690676682338,0001,364
2007-09-26671674662671430,0001,342
2007-09-25674674659673264,0001,346
2007-09-21683683658669212,0001,338
2007-09-20684687666673206,0001,346
2007-09-19673687670674259,0001,348
2007-09-18675676661663161,0001,326
2007-09-14653670653663287,0001,326
2007-09-13666666646652146,0001,304
2007-09-12668673656661170,0001,322
2007-09-11663667655658259,0001,316
2007-09-10661681661663198,0001,326
2007-09-07675685669679205,0001,358
2007-09-06661683655681274,0001,362
2007-09-05709710673679370,0001,358
2007-09-04715722704707185,0001,414
2007-09-03729732709720203,0001,440
2007-08-31712726709724221,0001,448
2007-08-30712712695702115,0001,404
2007-08-29686704685698190,0001,396
2007-08-28708719706716224,0001,432
2007-08-27722722712718338,0001,436
2007-08-24685685670682191,0001,364
2007-08-23697703685695264,0001,390
2007-08-22683694680687226,0001,374
2007-08-21679697663682247,0001,364
2007-08-20683687653659294,0001,318
2007-08-17704707631633280,0001,266
2007-08-16698708680699282,0001,398
2007-08-15734735715718267,0001,436
2007-08-14726744723734273,0001,468
2007-08-13710746698741441,0001,482
2007-08-10754756718720783,0001,440
2007-08-097797857667761,180,0001,552
2007-08-08767780759759579,0001,518
2007-08-07783799765797625,0001,594
2007-08-06768782762780447,0001,560
2007-08-03795796783787175,0001,574
2007-08-02800802785797333,0001,594
2007-08-01803809794794243,0001,588
2007-07-31793805791802218,0001,604
2007-07-30777796770793244,0001,586
2007-07-27796799785793369,0001,586
2007-07-26811817805806350,0001,612
2007-07-25800814793813322,0001,626
2007-07-24815816809815209,0001,630
2007-07-23809811802810243,0001,620
2007-07-20803816802810262,0001,620
2007-07-19789808787804319,0001,608
2007-07-18800800787795296,0001,590
2007-07-17800804792799326,0001,598
2007-07-13807814803809269,0001,618
2007-07-12803818796799418,0001,598
2007-07-11814817804807468,0001,614
2007-07-10825826819822346,0001,644
2007-07-09826828808827843,0001,654
2007-07-06828828819823483,0001,646
2007-07-05812835810827737,0001,654
2007-07-04804815796811588,0001,622
2007-07-03805805791801627,0001,602
2007-07-02798810790804789,0001,608
2007-06-29780805778797759,0001,594
2007-06-28760775755773450,0001,546
2007-06-27767767755757373,0001,514
2007-06-26762768753767376,0001,534
2007-06-25765777761761872,0001,522
2007-06-22738741731741280,0001,482
2007-06-21724737721737473,0001,474
2007-06-20734735719728549,0001,456
2007-06-19759759726736830,0001,472
2007-06-18740759738759539,0001,518
2007-06-15730733723732460,0001,464
2007-06-14708734708729506,0001,458
2007-06-13710718705713275,0001,426
2007-06-12717723709721363,0001,442
2007-06-11716728716719342,0001,438
2007-06-08718718703710485,0001,420
2007-06-07704720701719382,0001,438
2007-06-06698726698721596,0001,442
2007-06-05696709696699426,0001,398
2007-06-04700704690696258,0001,392
2007-06-01695705693704605,0001,408
2007-05-31669693663693485,0001,386
2007-05-30662668662668338,0001,336
2007-05-29678678667672241,0001,344
2007-05-28673683671680425,0001,360
2007-05-25673674660665275,0001,330
2007-05-24668677665674391,0001,348
2007-05-23661674659670484,0001,340
2007-05-22647662647658582,0001,316
2007-05-21636649636647347,0001,294
2007-05-18640645632637539,0001,274
2007-05-17627639625631420,0001,262
2007-05-16616633608633369,0001,266
2007-05-15613614599606277,0001,212
2007-05-14616621616616138,0001,232
2007-05-11619620610616222,0001,232
2007-05-10631631622622129,0001,244
2007-05-09618632618632147,0001,264
2007-05-08633634619624272,0001,248
2007-05-07619635619635342,0001,270
2007-05-02620621615619124,0001,238
2007-05-01617621614620116,0001,240
2007-04-27606618606615108,0001,230
2007-04-2660661460661493,0001,228
2007-04-2560461060060597,0001,210
2007-04-24608612603609144,0001,218
2007-04-23612621609612264,0001,224
2007-04-20606608594605156,0001,210
2007-04-19617619608611196,0001,222
2007-04-18618620613615270,0001,230
2007-04-17616619603608262,0001,216
2007-04-16619623614615142,0001,230
2007-04-13617621610611208,0001,222
2007-04-12621625617621176,0001,242
2007-04-11616623615621211,0001,242
2007-04-1062162561962392,0001,246
2007-04-09625629617627265,0001,254
2007-04-06620624618619171,0001,238
2007-04-05618622615619186,0001,238
2007-04-04606616606616196,0001,232
2007-04-03604605597604266,0001,208
2007-04-02610610601604393,0001,208
2007-03-30614614607610153,0001,220
2007-03-29608614601613244,0001,226
2007-03-28609615604608342,0001,216
2007-03-27610610595599194,0001,198
2007-03-26615616608611130,0001,222
2007-03-23615618605613156,0001,226
2007-03-22616619611614124,0001,228
2007-03-20605615603610272,0001,220
2007-03-19597597590595164,0001,190
2007-03-16595599591592216,0001,184
2007-03-15600602591593259,0001,186
2007-03-14590595585595318,0001,190
2007-03-13605610602602244,0001,204
2007-03-12606611602603309,0001,206
2007-03-09596606594596397,0001,192
2007-03-08592594583586505,0001,172
2007-03-07601606591591278,0001,182
2007-03-06582597579591350,0001,182
2007-03-05600605582585441,0001,170
2007-03-02621621602612328,0001,224
2007-03-01614624613615353,0001,230
2007-02-28575613573611537,0001,222
2007-02-27641644635637200,0001,274
2007-02-26641647638642316,0001,284
2007-02-23632639626635431,0001,270
2007-02-22632635621625384,0001,250
2007-02-21620632619632416,0001,264
2007-02-20616617604614310,0001,228
2007-02-19620623614615372,0001,230
2007-02-16625628615618397,0001,236
2007-02-15636636620625568,0001,250
2007-02-146526606376411,688,0001,282
2007-02-13634646627636417,0001,272
2007-02-09617635617634381,0001,268
2007-02-08625627617617315,0001,234
2007-02-07626627618622225,0001,244
2007-02-06617630617626271,0001,252
2007-02-05627628616617272,0001,234
2007-02-02632632616617379,0001,234
2007-02-01631634625629297,0001,258
2007-01-31628632622625412,0001,250
2007-01-30650657629629985,0001,258
2007-01-29609615602610381,0001,220
2007-01-26610620605619311,0001,238
2007-01-25612614602610236,0001,220
2007-01-24617617610610210,0001,220
2007-01-23615615605610194,0001,220
2007-01-22607617606617609,0001,234
2007-01-19597604597601543,0001,202
2007-01-18587596584596416,0001,192
2007-01-17587589583586174,0001,172
2007-01-16583586582584175,0001,168
2007-01-15580589579583277,0001,166
2007-01-12568580567576222,0001,152
2007-01-11559570557561250,0001,122
2007-01-10568568555559271,0001,118
2007-01-09563574561568161,0001,136
2007-01-05572574561564121,0001,128
2007-01-0456957356957148,0001,142

分割・併合履歴 : [2016-09-28]1株→0.5株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.05株 [1984-09-26]1株→1.05株